AMD261120P00420000
AMD Nov 20 2026 420.00 Put
optionOPRA
EODOct 23, 2026
5.60USD-19.656%(-1.37)97Vol1,953OI
AMD261120P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.0000 | 6.3000 | 4.9000 | 5.6000 | -19.656% | 97 | 1,956 | 0.000% |
| 2026-10-22 | 4.8000 | 7.8000 | 4.5000 | 6.9700 | +146.290% | 323 | 1,858 | -19.656% |
| 2026-10-21 | 3.2000 | 3.5500 | 2.7500 | 2.8300 | -32.619% | 70 | 1,851 | +97.880% |
| 2026-10-20 | 4.7500 | 4.7500 | 3.5500 | 4.2000 | +5.528% | 77 | 1,811 | +33.333% |
| 2026-10-19 | 3.4500 | 4.0000 | 3.0200 | 3.9800 | -25.188% | 554 | 1,584 | +40.704% |
| 2026-10-16 | 3.7000 | 5.3200 | 3.1500 | 5.3200 | +87.324% | 264 | 1,504 | +5.263% |
| 2026-10-15 | 3.2500 | 5.7500 | 2.6800 | 2.8400 | -0.351% | 222 | 1,391 | +97.183% |
| 2026-10-14 | 1.9000 | 3.0000 | 1.8400 | 2.8500 | +75.926% | 123 | 1,287 | +96.491% |
| 2026-10-13 | 2.0200 | 2.0200 | 1.5900 | 1.6200 | +5.882% | 216 | 1,152 | +245.679% |
| 2026-10-12 | 1.5600 | 1.9900 | 1.5300 | 1.5300 | -5.556% | 92 | 1,191 | +266.013% |
| 2026-10-09 | 1.6500 | 1.7400 | 1.6100 | 1.6200 | -17.766% | 12 | 1,192 | +245.679% |
| 2026-10-08 | 1.5500 | 1.9700 | 1.3000 | 1.9700 | +40.714% | 43 | 1,199 | +184.264% |
| 2026-10-07 | 1.3800 | 1.4500 | 1.2900 | 1.4000 | +2.190% | 36 | 1,200 | +300.000% |
| 2026-10-06 | 1.5300 | 1.5500 | 1.2900 | 1.3700 | -15.951% | 70 | 1,202 | +308.759% |
| 2026-10-05 | 1.7500 | 1.7600 | 1.4100 | 1.6300 | -5.233% | 86 | 1,193 | +243.558% |
| 2026-10-02 | 1.9700 | 1.9700 | 1.6800 | 1.7200 | -23.556% | 134 | 1,196 | +225.581% |
| 2026-10-01 | 2.4300 | 2.5400 | 2.2500 | 2.2500 | -10.359% | 30 | 1,219 | +148.889% |
| 2026-09-30 | 2.6600 | 2.7400 | 2.5100 | 2.5100 | -7.380% | 6 | 1,213 | +123.108% |
| 2026-09-29 | 2.7500 | 2.8500 | 2.5400 | 2.7100 | -12.013% | 57 | 1,232 | +106.642% |
| 2026-09-28 | 3.1000 | 3.3500 | 2.7700 | 3.0800 | +3.704% | 42 | 1,268 | +81.818% |
| 2026-09-25 | 2.7400 | 3.0400 | 2.7300 | 2.9700 | -1.980% | 27 | 1,279 | +88.552% |
| 2026-09-24 | 3.2500 | 3.5500 | 3.0000 | 3.0300 | -15.833% | 182 | 1,374 | +84.818% |
| 2026-09-23 | 3.4000 | 3.7000 | 3.2000 | 3.6000 | +2.857% | 340 | 1,404 | +55.556% |
| 2026-09-22 | 4.6600 | 4.6600 | 3.3000 | 3.5000 | -10.256% | 286 | 1,546 | +60.000% |
| 2026-09-21 | 4.7800 | 6.0000 | 3.8800 | 3.9000 | -39.063% | 256 | 1,553 | +43.590% |
| 2026-09-18 | 8.2000 | 8.2000 | 6.2200 | 6.4000 | -20.100% | 308 | 1,683 | -12.500% |
| 2026-09-17 | 9.7800 | 9.7800 | 7.7000 | 8.0100 | -26.175% | 1,530 | 2,451 | -30.087% |
| 2026-09-16 | 11.5000 | 11.5000 | 9.8500 | 10.8500 | -19.030% | 202 | 2,362 | -48.387% |
| 2026-09-15 | 13.0000 | 13.6100 | 11.9600 | 13.4000 | -15.457% | 45 | 2,356 | -58.209% |
| 2026-09-14 | 16.8500 | 18.2600 | 14.6900 | 15.8500 | +31.973% | 353 | 2,231 | -64.669% |
| 2026-09-11 | 13.0000 | 13.0000 | 11.7300 | 12.0100 | -14.520% | 67 | 2,227 | -53.372% |
| 2026-09-10 | 13.4500 | 14.4000 | 13.2500 | 14.0500 | +17.083% | 157 | 2,162 | -60.142% |
| 2026-09-09 | 13.6000 | 13.6200 | 11.5000 | 12.0000 | -19.732% | 268 | 2,139 | -53.333% |
| 2026-09-08 | 17.3100 | 17.8000 | 14.3100 | 14.9500 | -26.966% | 237 | 2,078 | -62.542% |
| 2026-09-04 | 23.0000 | 23.0000 | 20.0000 | 20.4700 | -17.293% | 240 | 1,966 | -72.643% |
| 2026-09-03 | 27.4500 | 30.0000 | 24.0500 | 24.7500 | -4.070% | 87 | 1,947 | -77.374% |
| 2026-09-02 | 25.0100 | 27.1200 | 24.8000 | 25.8000 | +1.216% | 60 | 1,942 | -78.295% |
| 2026-09-01 | 24.7500 | 27.7000 | 24.5800 | 25.4900 | +9.634% | 141 | 1,937 | -78.031% |
| 2026-08-31 | 24.0000 | 24.1700 | 23.2500 | 23.2500 | -3.447% | 21 | 1,931 | -75.914% |
| 2026-08-28 | 23.1000 | 25.6600 | 23.0100 | 24.0800 | -6.667% | 60 | 1,909 | -76.744% |
| 2026-08-27 | 25.1500 | 25.8000 | 24.5000 | 25.8000 | +5.955% | 43 | 1,891 | -78.295% |
| 2026-08-26 | 22.7000 | 24.9000 | 22.7000 | 24.3500 | -3.564% | 191 | 1,748 | -77.002% |
| 2026-08-25 | 27.0800 | 27.0800 | 24.8000 | 25.2500 | -18.627% | 47 | 1,740 | -77.822% |
| 2026-08-24 | 32.3500 | 33.6000 | 30.5000 | 31.0300 | +8.307% | 52 | 1,719 | -81.953% |
| 2026-08-21 | 30.7000 | 30.9000 | 28.2000 | 28.6500 | -6.829% | 18 | 1,710 | -80.454% |
| 2026-08-20 | 29.4500 | 31.8000 | 29.4500 | 30.7500 | +1.990% | 87 | 1,693 | -81.789% |
| 2026-08-19 | 29.5700 | 31.5500 | 29.5700 | 30.1500 | +9.042% | 223 | 1,637 | -81.426% |
| 2026-08-18 | 27.1800 | 28.1000 | 26.9500 | 27.6500 | +25.968% | 52 | 1,663 | -79.747% |
| 2026-08-17 | 21.3500 | 22.0000 | 19.9700 | 21.9500 | +1.059% | 76 | 1,655 | -74.487% |
| 2026-08-14 | 25.2500 | 25.5500 | 21.7200 | 21.7200 | -24.583% | 62 | 1,654 | -74.217% |
| 2026-08-13 | 27.6800 | 28.8000 | 25.8000 | 28.8000 | +0.876% | 98 | 1,632 | -80.556% |
| 2026-08-12 | 29.0500 | 29.0500 | 27.1700 | 28.5500 | -8.786% | 149 | 1,590 | -80.385% |
| 2026-08-11 | 34.2100 | 35.0000 | 31.0000 | 31.3000 | -2.644% | 40 | 1,603 | -82.109% |
| 2026-08-10 | 35.5000 | 35.5000 | 32.1500 | 32.1500 | -6.758% | 20 | 1,614 | -82.582% |
| 2026-08-07 | 34.8000 | 35.7000 | 33.5000 | 34.4800 | +0.907% | 63 | 1,635 | -83.759% |
| 2026-08-06 | 36.5500 | 37.2600 | 33.7800 | 34.1700 | -11.933% | 23 | 1,642 | -83.611% |
| 2026-08-05 | 41.4400 | 41.4400 | 35.1500 | 38.8000 | +22.205% | 1,289 | 660 | -85.567% |
| 2026-08-04 | 33.9000 | 33.9500 | 31.5100 | 31.7500 | -23.402% | 55 | 657 | -82.362% |
| 2026-08-03 | 47.4800 | 49.0000 | 41.4500 | 41.4500 | -0.169% | 69 | 671 | -86.490% |
| 2026-07-31 | 36.8400 | 41.5200 | 36.8400 | 41.5200 | -0.765% | 18 | 672 | -86.513% |
| 2026-07-30 | 50.3100 | 50.3100 | 40.8700 | 41.8400 | -22.013% | 16 | 672 | -86.616% |
| 2026-07-29 | 58.2500 | 63.3300 | 53.6500 | 53.6500 | +6.196% | 133 | 681 | -89.562% |
| 2026-07-28 | 53.6300 | 58.6000 | 50.5200 | 50.5200 | +14.714% | 91 | 613 | -88.915% |
| 2026-07-27 | 41.1500 | 48.3500 | 41.1500 | 44.0400 | +11.919% | 75 | 577 | -87.284% |
| 2026-07-24 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | +4.822% | 1 | 578 | -85.769% |
| 2026-07-23 | 34.5000 | 37.5400 | 34.1000 | 37.5400 | +12.395% | 38 | 565 | -85.083% |
| 2026-07-22 | 37.2000 | 37.2000 | 33.4000 | 33.4000 | -8.368% | 17 | 548 | -83.234% |
| 2026-07-21 | 40.1000 | 40.1500 | 36.4500 | 36.4500 | -16.284% | 5 | 544 | -84.636% |
| 2026-07-20 | 43.0100 | 43.5400 | 42.9900 | 43.5400 | -12.570% | 13 | 536 | -87.138% |
| 2026-07-17 | 53.6000 | 57.0500 | 45.0000 | 49.8000 | +5.957% | 67 | 505 | -88.755% |
| 2026-07-16 | 43.8500 | 47.2000 | 43.6600 | 47.0000 | +18.090% | 351 | 654 | -88.085% |
| 2026-07-15 | 40.1100 | 40.4100 | 39.8000 | 39.8000 | +15.530% | 306 | 386 | -85.930% |
| 2026-07-14 | 34.0000 | 34.4500 | 34.0000 | 34.4500 | -9.580% | 3 | 385 | -83.745% |
| 2026-07-13 | 39.3500 | 39.3500 | 36.7500 | 38.1000 | +10.756% | 15 | 374 | -85.302% |
| 2026-07-10 | 36.9000 | 37.4300 | 34.4000 | 34.4000 | -5.103% | 5 | 374 | -83.721% |
| 2026-07-09 | 37.3000 | 37.3500 | 36.1500 | 36.2500 | -24.400% | 11 | 373 | -84.552% |
| 2026-07-08 | 44.1600 | 48.5600 | 44.1600 | 47.9500 | +5.617% | 51 | 349 | -88.321% |
| 2026-07-07 | 48.3000 | 48.3000 | 44.1500 | 45.4000 | +18.817% | 9 | 351 | -87.665% |
| 2026-07-06 | 37.0000 | 38.2100 | 37.0000 | 38.2100 | -15.558% | 2 | 350 | -85.344% |
| 2026-07-02 | 39.9900 | 45.2500 | 39.9900 | 45.2500 | +21.249% | 4 | 350 | -87.624% |
| 2026-07-01 | 35.6500 | 37.3200 | 34.7500 | 37.3200 | +13.091% | 109 | 250 | -84.995% |
| 2026-06-30 | 33.7900 | 33.7900 | 33.0000 | 33.0000 | -17.417% | 40 | 253 | -83.030% |
| 2026-06-29 | 39.9600 | 39.9600 | 39.9600 | 39.9600 | -9.490% | 1 | 252 | -85.986% |
| 2026-06-26 | 44.1500 | 44.1500 | 44.1500 | 44.1500 | +3.638% | 10 | 257 | -87.316% |
| 2026-06-25 | 40.1700 | 47.0000 | 40.1700 | 42.6000 | -11.490% | 15 | 252 | -86.854% |
| 2026-06-24 | 48.1300 | 48.1300 | 48.1300 | 48.1300 | +2.886% | 11 | 263 | -88.365% |
| 2026-06-23 | 47.4000 | 47.4000 | 44.9600 | 46.7800 | +15.792% | 12 | 258 | -88.029% |
| 2026-06-22 | 39.2000 | 41.2000 | 39.2000 | 40.4000 | -7.020% | 4 | 259 | -86.139% |
| 2026-06-18 | 44.1600 | 44.1600 | 43.4500 | 43.4500 | -6.257% | 3 | 258 | -87.112% |
| 2026-06-17 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | +1.311% | 1 | 257 | -87.918% |
| 2026-06-16 | 43.0000 | 45.7500 | 43.0000 | 45.7500 | +7.571% | 2 | 256 | -87.760% |
| 2026-06-15 | 42.6000 | 42.6000 | 42.5300 | 42.5300 | -16.608% | 2 | 256 | -86.833% |
| 2026-06-12 | 51.8500 | 51.8500 | 50.0500 | 51.0000 | -24.051% | 7 | 253 | -89.020% |
| 2026-06-10 | 67.3000 | 67.3000 | 67.1500 | 67.1500 | +7.200% | 5 | 250 | -91.660% |
| 2026-06-09 | 54.4100 | 62.6500 | 54.4100 | 62.6400 | +6.967% | 9 | 247 | -91.060% |
| 2026-06-08 | 58.5200 | 58.5600 | 58.5200 | 58.5600 | -4.935% | 2 | 246 | -90.437% |
| 2026-06-05 | 55.0000 | 62.3000 | 55.0000 | 61.6000 | +30.508% | 21 | 241 | -90.909% |
| 2026-06-04 | 51.5000 | 52.2500 | 47.2000 | 47.2000 | +2.386% | 23 | 230 | -88.136% |
| 2026-06-03 | 46.2200 | 46.2200 | 46.1000 | 46.1000 | -7.689% | 3 | 228 | -87.852% |
| 2026-06-02 | 50.5500 | 51.8000 | 49.9400 | 49.9400 | -3.029% | 13 | 222 | -88.787% |
| 2026-06-01 | 54.4000 | 54.6500 | 50.5500 | 51.5000 | +1.079% | 12 | 213 | -89.126% |
| 2026-05-29 | 49.6500 | 52.3000 | 49.4500 | 50.9500 | +2.207% | 23 | 203 | -89.009% |
| 2026-05-28 | 51.5000 | 51.5000 | 49.4500 | 49.8500 | -10.743% | 29 | 183 | -88.766% |
| 2026-05-27 | 55.4000 | 56.7100 | 55.4000 | 55.8500 | +2.289% | 12 | 182 | -89.973% |
| 2026-05-26 | 57.5000 | 58.6000 | 54.6000 | 54.6000 | -13.333% | 66 | 139 | -89.744% |
| 2026-05-22 | 60.0000 | 63.0000 | 60.0000 | 63.0000 | -7.216% | 10 | 137 | -91.111% |
| 2026-05-21 | 71.4500 | 71.4500 | 67.9000 | 67.9000 | -0.948% | 9 | 142 | -91.753% |
| 2026-05-20 | 70.5000 | 70.6000 | 68.3500 | 68.5500 | -9.205% | 114 | 60 | -91.831% |
| 2026-05-19 | 82.8500 | 84.4500 | 75.5000 | 75.5000 | +3.567% | 10 | 56 | -92.583% |
| 2026-05-15 | 72.6000 | 72.9000 | 72.6000 | 72.9000 | +8.644% | 5 | 52 | -92.318% |
| 2026-05-14 | 67.9500 | 68.4000 | 67.1000 | 67.1000 | -3.244% | 13 | 42 | -91.654% |
| 2026-05-13 | 69.3500 | 69.3500 | 69.3500 | 69.3500 | -0.687% | 2 | 42 | -91.925% |
| 2026-05-12 | 66.9700 | 71.2000 | 66.9700 | 69.8300 | +6.529% | 33 | 40 | -91.981% |
| 2026-05-11 | 63.9800 | 66.2500 | 63.9800 | 65.5500 | +0.537% | 8 | 37 | -91.457% |
| 2026-05-08 | 73.7300 | 73.7300 | 65.2000 | 65.2000 | -19.056% | 40 | 24 | -91.411% |
| 2026-05-07 | 81.0000 | 81.0000 | 80.5500 | 80.5500 | +7.157% | 8 | 17 | -93.048% |
| 2026-05-06 | 72.9400 | 77.0000 | 71.2800 | 75.1700 | -31.049% | 8 | 16 | -92.550% |
| 2026-04-24 | 109.1200 | 109.1200 | 108.9900 | 109.0200 | -37.255% | 26 | 16 | -94.863% |
| 2026-04-14 | 173.7500 | 173.7500 | 173.7500 | 173.7500 | -0.884% | 3 | 3 | -96.777% |
| 2026-04-13 | 176.1000 | 176.1000 | 175.3000 | 175.3000 | -1.239% | 6 | 3 | -96.805% |
| 2026-04-10 | 177.5000 | 177.5000 | 177.5000 | 177.5000 | 0.000% | 3 | 3 | -96.845% |